Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 38.07 | 38.66 | 38.07 | 38.50 | 60,780 | +0.21(+0.55%) |
Jan 30, 2017 | 38.73 | 38.81 | 38.16 | 38.29 | 206,889 | -0.52(-1.33%) |
Jan 27, 2017 | 38.90 | 39.05 | 38.79 | 38.80 | 115,715 | -0.47(-1.18%) |
Jan 26, 2017 | 39.02 | 39.50 | 39.01 | 39.27 | 81,893 | +0.64(+1.66%) |
Jan 25, 2017 | 38.32 | 38.67 | 38.05 | 38.63 | 163,340 | +0.91(+2.41%) |
Jan 24, 2017 | 37.51 | 37.84 | 37.50 | 37.72 | 217,296 | +0.54(+1.45%) |
Jan 23, 2017 | 36.80 | 37.18 | 36.65 | 37.18 | 85,924 | +0.34(+0.92%) |
Jan 20, 2017 | 36.73 | 36.86 | 36.46 | 36.84 | 38,813 | +0.72(+1.98%) |
Jan 19, 2017 | 35.77 | 36.66 | 35.77 | 36.12 | 37,609 | -0.55(-1.50%) |
Jan 18, 2017 | 36.63 | 36.78 | 36.55 | 36.67 | 120,102 | +0.40(+1.12%) |
Jan 17, 2017 | 35.98 | 36.31 | 35.95 | 36.27 | 82,918 | -0.61(-1.65%) |
Jan 13, 2017 | 36.88 | 36.88 | 36.88 | 0 | +0.06(+0.17%) | |
Jan 12, 2017 | 36.65 | 36.85 | 36.65 | 36.82 | 44,948 | +0.21(+0.57%) |
Jan 11, 2017 | 36.79 | 36.88 | 36.45 | 36.61 | 123,047 | +0.01(+0.03%) |
Jan 10, 2017 | 36.09 | 36.60 | 36.02 | 36.60 | 185,566 | +0.65(+1.79%) |
Jan 09, 2017 | 36.25 | 36.25 | 35.84 | 35.95 | 112,920 | -0.08(-0.21%) |
Jan 06, 2017 | 35.85 | 36.20 | 35.50 | 36.03 | 94,766 | +0.80(+2.26%) |
Jan 05, 2017 | 35.12 | 35.35 | 34.75 | 35.23 | 158,462 | +1.05(+3.07%) |
Jan 04, 2017 | 33.98 | 34.19 | 33.62 | 34.19 | 132,173 | +0.96(+2.89%) |
Jan 03, 2017 | 33.00 | 33.25 | 33.00 | 33.23 | 92,599 | +0.20(+0.59%) |
Dec 30, 2016 | 33.03 | 33.03 | 33.03 | 0 | +0.18(+0.53%) | |
Dec 29, 2016 | 33.30 | 33.40 | 32.80 | 32.85 | 71,214 | -0.55(-1.66%) |
Dec 28, 2016 | 33.65 | 33.65 | 33.25 | 33.41 | 35,751 | -0.01(-0.03%) |
Dec 27, 2016 | 33.30 | 33.75 | 33.30 | 33.42 | 34,281 | -0.18(-0.54%) |
Dec 23, 2016 | 33.60 | 33.60 | 33.60 | 0 | +0.08(+0.24%) | |
Dec 22, 2016 | 33.46 | 33.70 | 33.46 | 33.52 | 97,377 | -0.05(-0.15%) |
Dec 21, 2016 | 33.64 | 33.70 | 33.54 | 33.57 | 48,201 | -0.30(-0.89%) |
Dec 20, 2016 | 33.87 | 34.31 | 33.42 | 33.87 | 405,788 | +0.52(+1.56%) |
Dec 19, 2016 | 33.09 | 33.47 | 33.09 | 33.35 | 55,705 | +0.28(+0.85%) |
Dec 16, 2016 | 33.09 | 33.58 | 32.60 | 33.07 | 187,330 | -0.58(-1.71%) |
Dec 15, 2016 | 33.80 | 34.00 | 33.40 | 33.65 | 263,633 | -0.53(-1.57%) |
Dec 14, 2016 | 34.07 | 34.48 | 34.02 | 34.18 | 244,695 | +0.32(+0.95%) |
Dec 13, 2016 | 33.76 | 33.96 | 33.58 | 33.86 | 53,884 | +0.22(+0.65%) |
Dec 12, 2016 | 33.72 | 34.25 | 33.57 | 33.64 | 178,500 | -0.54(-1.58%) |
Dec 09, 2016 | 34.19 | 34.30 | 34.08 | 34.18 | 82,122 | -0.07(-0.20%) |
Dec 08, 2016 | 34.10 | 34.40 | 34.00 | 34.25 | 210,529 | +1.37(+4.15%) |
Dec 07, 2016 | 32.30 | 32.90 | 32.15 | 32.88 | 311,095 | +1.89(+6.11%) |
Dec 06, 2016 | 30.11 | 31.50 | 30.11 | 30.99 | 489,533 | +0.90(+2.99%) |
Dec 05, 2016 | 29.79 | 30.19 | 29.79 | 30.09 | 31,992 | -0.11(-0.36%) |
Dec 02, 2016 | 29.65 | 30.21 | 29.65 | 30.20 | 52,403 | +0.43(+1.44%) |
Dec 01, 2016 | 30.07 | 30.10 | 29.75 | 29.77 | 122,537 | -0.18(-0.60%) |
Nov 30, 2016 | 30.04 | 30.09 | 29.87 | 29.95 | 229,072 | +0.13(+0.45%) |
Nov 29, 2016 | 29.59 | 29.87 | 29.59 | 29.82 | 186,037 | +0.03(+0.08%) |
Nov 28, 2016 | 29.60 | 29.99 | 29.50 | 29.79 | 31,904 | -0.23(-0.78%) |
Nov 25, 2016 | 30.60 | 30.60 | 29.75 | 30.02 | 25,882 | -0.93(-3.00%) |
Nov 23, 2016 | 30.95 | 30.95 | 30.95 | 0 | -0.10(-0.31%) | |
Nov 22, 2016 | 31.29 | 31.29 | 30.95 | 31.05 | 83,005 | +0.17(+0.55%) |
Nov 21, 2016 | 30.56 | 30.98 | 30.56 | 30.88 | 26,354 | +0.14(+0.46%) |
Nov 18, 2016 | 30.82 | 30.97 | 30.53 | 30.74 | 19,986 | -0.08(-0.26%) |
Nov 17, 2016 | 30.63 | 30.97 | 30.63 | 30.82 | 77,182 | +0.32(+1.05%) |
Nov 16, 2016 | 30.45 | 30.74 | 30.39 | 30.50 | 22,920 | +0.11(+0.36%) |
Nov 15, 2016 | 30.08 | 30.45 | 30.08 | 30.39 | 81,612 | +0.19(+0.63%) |
Nov 14, 2016 | 30.85 | 30.85 | 29.95 | 30.20 | 46,753 | -0.55(-1.77%) |
Nov 11, 2016 | 30.51 | 30.79 | 30.51 | 30.75 | 38,838 | -0.04(-0.13%) |
Nov 10, 2016 | 30.96 | 31.00 | 30.53 | 30.79 | 84,807 | +0.41(+1.33%) |
Nov 09, 2016 | 29.61 | 30.73 | 29.43 | 30.38 | 207,831 | -0.55(-1.76%) |
Nov 08, 2016 | 30.71 | 31.01 | 30.53 | 30.93 | 93,081 | +0.12(+0.37%) |
Nov 07, 2016 | 30.81 | 30.90 | 30.21 | 30.81 | 64,547 | +0.60(+1.99%) |
Nov 04, 2016 | 30.24 | 30.46 | 30.11 | 30.21 | 27,068 | -0.12(-0.40%) |
Nov 03, 2016 | 30.65 | 30.65 | 30.27 | 30.33 | 57,884 | -0.11(-0.36%) |
Nov 02, 2016 | 30.79 | 30.88 | 30.31 | 30.44 | 70,032 | -0.53(-1.71%) |